27,955€
-0,66%
Echtzeitkurs Xtrackers?-?Xtrackers?Bloomberg?UK?350?UCITS?ETF
Bid:
Ask:
Aktienkurse zum Xtrackers?-?Xtrackers?Bloomberg?UK?350?UCITS?ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,17 | 28,19 | 27,93 | 27,98 | -0,59% | - |
| 11.11.2026 | 27,96 | 28,16 | 27,82 | 28,14 | 1,04% | - |
| 10.11.2026 | 28,06 | 28,13 | 27,74 | 27,85 | -0,54% | - |
| 09.11.2026 | 27,60 | 28,05 | 27,56 | 28,00 | 1,82% | - |
| 06.11.2026 | 27,52 | 27,72 | 27,45 | 27,50 | -1,66% | - |
| 05.11.2026 | 28,18 | 28,40 | 27,93 | 27,97 | -1,06% | - |
| 04.11.2026 | 27,71 | 28,30 | 27,64 | 28,27 | 1,90% | - |
| 03.11.2026 | 27,68 | 28,08 | 27,63 | 27,74 | -0,22% | - |
| 02.11.2026 | 27,64 | 28,02 | 27,52 | 27,80 | 0,92% | - |
| 30.10.2026 | 27,66 | 27,76 | 27,41 | 27,55 | -0,76% | - |
| 29.10.2026 | 27,66 | 27,89 | 27,54 | 27,76 | 0,31% | - |
| 28.10.2026 | 27,67 | 27,92 | 27,57 | 27,67 | -0,21% | - |
| 27.10.2026 | 27,40 | 27,79 | 27,31 | 27,73 | 1,24% | - |
| 26.10.2026 | 27,28 | 27,49 | 27,17 | 27,39 | 0,77% | - |
| 23.10.2026 | 27,15 | 27,26 | 27,02 | 27,18 | -0,02% | - |
| 22.10.2026 | 27,19 | 27,33 | 27,07 | 27,19 | -0,48% | - |
| 21.10.2026 | 27,31 | 27,44 | 27,22 | 27,32 | -0,18% | - |
| 20.10.2026 | 27,07 | 27,41 | 26,99 | 27,37 | 1,02% | - |
| 19.10.2026 | 27,29 | 27,37 | 27,08 | 27,09 | -0,12% | - |
| 16.10.2026 | 27,37 | 27,40 | 27,12 | 27,12 | -0,57% | - |
| 15.10.2026 | 26,92 | 27,29 | 26,79 | 27,28 | 1,09% | - |
| 14.10.2026 | 27,06 | 27,34 | 26,96 | 26,98 | -0,48% | - |
| 13.10.2026 | 27,00 | 27,20 | 26,98 | 27,11 | 0,48% | - |
| 12.10.2026 | 27,06 | 27,07 | 26,92 | 26,98 | 0,13% | - |
| 09.10.2026 | 26,66 | 26,97 | 26,64 | 26,95 | 1,22% | - |
| 08.10.2026 | 26,65 | 26,65 | 26,32 | 26,62 | -0,22% | - |
| 07.10.2026 | 26,64 | 26,94 | 26,58 | 26,68 | -0,26% | - |
| 06.10.2026 | 26,79 | 26,90 | 26,74 | 26,75 | -0,15% | - |
| 05.10.2026 | 26,66 | 26,95 | 26,62 | 26,79 | 0,15% | - |
| 02.10.2026 | 26,71 | 26,84 | 26,63 | 26,75 | 0,53% | - |
| 01.10.2026 | 26,81 | 26,94 | 26,53 | 26,61 | -0,75% | - |
| 30.09.2026 | 26,84 | 27,05 | 26,74 | 26,81 | 0,36% | - |
| 29.09.2026 | 26,67 | 26,80 | 26,59 | 26,72 | -0,35% | - |
| 28.09.2026 | 26,47 | 26,95 | 26,42 | 26,81 | 0,97% | - |
| 25.09.2026 | 26,54 | 26,58 | 26,31 | 26,55 | 0,25% | - |
| 24.09.2026 | 26,51 | 26,61 | 26,35 | 26,49 | -0,17% | - |
| 23.09.2026 | 26,94 | 26,99 | 26,43 | 26,53 | -1,50% | - |
| 22.09.2026 | 26,83 | 26,99 | 26,73 | 26,94 | 0,35% | - |
| 21.09.2026 | 26,59 | 26,89 | 26,56 | 26,84 | 1,53% | - |
| 18.09.2026 | 26,49 | 26,63 | 26,42 | 26,44 | -0,19% | - |
| 17.09.2026 | 26,48 | 26,62 | 26,39 | 26,49 | 0,49% | - |
| 16.09.2026 | 26,16 | 26,42 | 26,14 | 26,36 | 0,86% | - |
| 15.09.2026 | 26,08 | 26,18 | 25,91 | 26,13 | -0,29% | - |
| 14.09.2026 | 26,20 | 26,23 | 26,04 | 26,21 | 0,05% | - |
| 11.09.2026 | 26,11 | 26,37 | 26,08 | 26,19 | 0,68% | - |
| 10.09.2026 | 26,35 | 26,39 | 25,99 | 26,02 | -1,08% | - |
| 09.09.2026 | 26,47 | 26,61 | 26,28 | 26,30 | -0,98% | - |
| 08.09.2026 | 26,73 | 26,80 | 26,54 | 26,56 | -0,62% | - |
| 07.09.2026 | 26,78 | 26,93 | 26,73 | 26,73 | -0,28% | - |
| 04.09.2026 | 26,77 | 26,88 | 26,66 | 26,80 | 0,26% | - |
| 03.09.2026 | 26,58 | 26,74 | 26,49 | 26,73 | 0,53% | - |
| 02.09.2026 | 26,69 | 26,81 | 26,41 | 26,59 | -0,69% | - |
| 01.09.2026 | 27,08 | 27,26 | 26,75 | 26,78 | -1,12% | - |
| 31.08.2026 | 27,28 | 27,38 | 27,07 | 27,08 | -0,67% | - |
| 28.08.2026 | 27,29 | 27,39 | 27,23 | 27,26 | 0,22% | - |
| 27.08.2026 | 27,30 | 27,30 | 27,13 | 27,20 | 0,18% | - |
| 26.08.2026 | 27,24 | 27,35 | 27,14 | 27,15 | -0,18% | - |
| 25.08.2026 | 27,13 | 27,27 | 27,11 | 27,20 | 0,46% | - |
| 24.08.2026 | 26,97 | 27,11 | 26,93 | 27,08 | 0,31% | - |
| 21.08.2026 | 26,87 | 27,05 | 26,82 | 26,99 | 0,69% | - |
| 20.08.2026 | 26,84 | 26,90 | 26,70 | 26,81 | -0,13% | - |
| 19.08.2026 | 26,82 | 26,98 | 26,74 | 26,84 | -1,25% | - |
| 18.08.2026 | 27,19 | 27,34 | 27,12 | 27,18 | -0,35% | - |
| 17.08.2026 | 27,48 | 27,51 | 27,27 | 27,28 | -0,55% | - |
| 14.08.2026 | 27,51 | 27,69 | 27,39 | 27,43 | -0,33% | - |
| 13.08.2026 | 27,52 | 27,63 | 27,37 | 27,52 | 0,29% | - |
| 12.08.2026 | 27,35 | 27,59 | 27,33 | 27,44 | 0,46% | - |
| 11.08.2026 | 27,29 | 27,42 | 27,20 | 27,31 | 0,18% | - |
| 10.08.2026 | 27,36 | 27,42 | 27,24 | 27,26 | -0,24% | - |
| 07.08.2026 | 27,15 | 27,39 | 27,13 | 27,33 | 0,66% | - |
| 06.08.2026 | 27,09 | 27,22 | 27,04 | 27,15 | 0,22% | - |
| 05.08.2026 | 27,00 | 27,13 | 26,87 | 27,09 | 0,46% | - |
| 04.08.2026 | 26,71 | 26,98 | 26,66 | 26,96 | 1,11% | - |
| 03.08.2026 | 26,57 | 26,70 | 26,49 | 26,67 | 0,47% | - |
| 31.07.2026 | 26,68 | 26,69 | 26,39 | 26,54 | -0,19% | - |
| 30.07.2026 | 26,29 | 26,60 | 26,16 | 26,59 | 0,83% | - |
| 29.07.2026 | 26,32 | 26,55 | 26,27 | 26,37 | -0,36% | - |
| 28.07.2026 | 26,36 | 26,48 | 26,31 | 26,47 | 0,36% | - |
| 27.07.2026 | 26,43 | 26,58 | 26,33 | 26,37 | 0,53% | - |
| 24.07.2026 | 26,05 | 26,35 | 26,01 | 26,23 | 0,58% | - |
| 23.07.2026 | 26,36 | 26,41 | 26,03 | 26,08 | -1,04% | - |
| 22.07.2026 | 26,27 | 26,45 | 26,09 | 26,36 | 0,34% | - |
| 21.07.2026 | 25,89 | 26,27 | 25,89 | 26,27 | 1,63% | - |
| 20.07.2026 | 26,11 | 26,27 | 25,85 | 25,85 | -0,92% | - |
| 17.07.2026 | 26,17 | 26,23 | 25,98 | 26,09 | -0,67% | - |
| 16.07.2026 | 26,02 | 26,34 | 26,02 | 26,26 | 0,94% | - |
| 15.07.2026 | 25,70 | 26,15 | 25,70 | 26,02 | 1,21% | - |
| 14.07.2026 | 25,72 | 25,96 | 25,59 | 25,71 | -0,10% | - |
| 13.07.2026 | 25,85 | 25,87 | 25,50 | 25,73 | -0,54% | - |
| 10.07.2026 | 25,62 | 25,88 | 25,57 | 25,87 | 0,76% | - |
| 09.07.2026 | 25,52 | 25,69 | 25,37 | 25,68 | 0,55% | - |
| 08.07.2026 | 25,72 | 25,72 | 25,17 | 25,54 | -0,71% | - |
| 07.07.2026 | 25,85 | 25,96 | 25,66 | 25,72 | -0,45% | - |
| 06.07.2026 | 25,83 | 26,00 | 25,78 | 25,84 | -0,01% | - |
| 03.07.2026 | 25,66 | 25,97 | 25,66 | 25,84 | 0,77% | - |
| 02.07.2026 | 25,48 | 25,80 | 25,39 | 25,64 | 0,65% | - |
| 01.07.2026 | 25,19 | 25,54 | 25,08 | 25,48 | 1,07% | - |
| 30.06.2026 | 25,20 | 25,39 | 25,10 | 25,21 | 0,00% | - |
| 29.06.2026 | 25,14 | 25,41 | 25,09 | 25,21 | 0,40% | - |
| 26.06.2026 | 25,33 | 25,33 | 24,84 | 25,11 | -0,93% | - |